KissMeData/018250/price/prices-20240301.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160324	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17800	-450	5	-2.47	4336193240	240323	27.63	18370	18500	17680	23700	12780	18250	18043.30	5.60	-38169	20003	19126	17923	17046	15843	19565	17485	264	5450	1000	13500	10	1	26409935	4701	9.64	1.17	12	0.91	1846.00	15265.00	27200	20230712	-34.56	15200	20240307	17.11	19360	-8.06	20240111	15200	17.11	20240307	27200	-34.56	20230712	15200	17.11	20240307	1.18	N	018250	1000	264 억	1478537	N	N	2	N	N
3	20240329	150327	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17720	-530	5	-2.90	4158345690	230328	26.48	18370	18500	17680	23700	12780	18250	18054.02	5.60	-37104	20003	19126	17923	17046	15843	19565	17485	264	5450	1000	13500	10	1	26409935	4680	9.60	1.16	12	0.87	1846.00	15265.00	27200	20230712	-34.85	15200	20240307	16.58	19360	-8.47	20240111	15200	16.58	20240307	27200	-34.85	20230712	15200	16.58	20240307	1.18	N	018250	1000	264 억	1478537	N	N	26	N	N
4	20240329	140323	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17840	-410	5	-2.25	3863405880	213711	24.57	18370	18500	17680	23700	12780	18250	18077.71	5.60	-29833	20003	19126	17923	17046	15843	19565	17485	264	5450	1000	13500	10	1	26409935	4712	9.66	1.17	12	0.81	1846.00	15265.00	27200	20230712	-34.41	15200	20240307	17.37	19360	-7.85	20240111	15200	17.37	20240307	27200	-34.41	20230712	15200	17.37	20240307	1.18	N	018250	1000	264 억	1478537	N	N	26	N	N
5	20240329	130322	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17860	-390	5	-2.14	3435965870	189662	21.81	18370	18500	17810	23700	12780	18250	18116.26	5.60	-27772	20003	19126	17923	17046	15843	19565	17485	264	5450	1000	13500	10	1	26409935	4717	9.67	1.17	12	0.72	1846.00	15265.00	27200	20230712	-34.34	15200	20240307	17.50	19360	-7.75	20240111	15200	17.50	20240307	27200	-34.34	20230712	15200	17.50	20240307	1.18	N	018250	1000	264 억	1478537	N	N	26	N	N
6	20240329	120322	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17910	-340	5	-1.86	3095933270	170601	19.62	18370	18500	17810	23700	12780	18250	18147.22	5.60	-21042	20003	19126	17923	17046	15843	19565	17485	264	5450	1000	13500	10	1	26409935	4730	9.70	1.17	12	0.65	1846.00	15265.00	27200	20230712	-34.15	15200	20240307	17.83	19360	-7.49	20240111	15200	17.83	20240307	27200	-34.15	20230712	15200	17.83	20240307	1.18	N	018250	1000	264 억	1478537	N	N	26	N	N
7	20240329	110320	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18010	-240	5	-1.32	2695526670	148339	17.06	18370	18500	17810	23700	12780	18250	18171.40	5.60	-19819	20003	19126	17923	17046	15843	19565	17485	264	5450	1000	13500	10	1	26409935	4756	9.76	1.18	12	0.56	1846.00	15265.00	27200	20230712	-33.79	15200	20240307	18.49	19360	-6.97	20240111	15200	18.49	20240307	27200	-33.79	20230712	15200	18.49	20240307	1.18	N	018250	1000	264 억	1478537	N	N	26	N	N
8	20240329	100321	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18280	30	2	0.16	2152199410	118329	13.61	18370	18500	17810	23700	12780	18250	18188.27	5.60	-24300	20003	19126	17923	17046	15843	19565	17485	264	5450	1000	13500	10	1	26409935	4828	9.90	1.20	12	0.45	1846.00	15265.00	27200	20230712	-32.79	15200	20240307	20.26	19360	-5.58	20240111	15200	20.26	20240307	27200	-32.79	20230712	15200	20.26	20240307	1.18	N	018250	1000	264 억	1478537	N	N	26	N	N
9	20240329	090317	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18140	-110	5	-0.60	624801750	34112	3.92	18370	18500	18120	23700	12780	18250	18316.19	5.60	-24434	20003	19126	17923	17046	15843	19565	17485	264	5450	1000	13500	10	1	26409935	4791	9.83	1.19	12	0.13	1846.00	15265.00	27200	20230712	-33.31	15200	20240307	19.34	19360	-6.30	20240111	15200	19.34	20240307	27200	-33.31	20230712	15200	19.34	20240307	1.18	N	018250	1000	264 억	1478537	N	N	26	N	N
10	20240328	160321	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18250	1840	2	11.21	15543553220	867083	1132.79	16820	18800	16720	21300	11490	16410	17926.13	5.23	85129	16703	16556	16433	16286	16163	16630	16360	264	4890	1000	12140	10	1	26409935	4820	9.89	1.20	12	3.28	1846.00	15265.00	27200	20230712	-32.90	15200	20240307	20.07	19360	-5.73	20240111	15200	20.07	20240307	27200	-32.90	20230712	15200	20.07	20240307	1.17	N	018250	1000	264 억	1380547	N	N	26	N	N
11	20240328	150322	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18240	1830	2	11.15	15209938430	848807	1108.91	16820	18800	16720	21300	11490	16410	17919.20	5.23	86127	16703	16556	16433	16286	16163	16630	16360	264	4890	1000	12140	10	1	26409935	4817	9.88	1.19	12	3.21	1846.00	15265.00	27200	20230712	-32.94	15200	20240307	20.00	19360	-5.79	20240111	15200	20.00	20240307	27200	-32.94	20230712	15200	20.00	20240307	1.17	N	018250	1000	264 억	1380547	N	N	12	N	N
12	20240328	140319	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18190	1780	2	10.85	14420627900	805548	1052.40	16820	18800	16720	21300	11490	16410	17901.64	5.23	86068	16703	16556	16433	16286	16163	16630	16360	264	4890	1000	12140	10	1	26409935	4804	9.85	1.19	12	3.05	1846.00	15265.00	27200	20230712	-33.12	15200	20240307	19.67	19360	-6.04	20240111	15200	19.67	20240307	27200	-33.12	20230712	15200	19.67	20240307	1.17	N	018250	1000	264 억	1380547	N	N	12	N	N
13	20240328	130319	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17950	1540	2	9.38	13561396700	758251	990.61	16820	18800	16720	21300	11490	16410	17885.10	5.23	82308	16703	16556	16433	16286	16163	16630	16360	264	4890	1000	12140	10	1	26409935	4741	9.72	1.18	12	2.87	1846.00	15265.00	27200	20230712	-34.01	15200	20240307	18.09	19360	-7.28	20240111	15200	18.09	20240307	27200	-34.01	20230712	15200	18.09	20240307	1.17	N	018250	1000	264 억	1380547	N	N	12	N	N
14	20240328	120321	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18390	1980	2	12.07	12160132220	681344	890.13	16820	18800	16720	21300	11490	16410	17847.27	5.23	81687	16703	16556	16433	16286	16163	16630	16360	264	4890	1000	12140	10	1	26409935	4857	9.96	1.20	12	2.58	1846.00	15265.00	27200	20230712	-32.39	15200	20240307	20.99	19360	-5.01	20240111	15200	20.99	20240307	27200	-32.39	20230712	15200	20.99	20240307	1.17	N	018250	1000	264 억	1380547	N	N	12	N	N
15	20240328	110319	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17940	1530	2	9.32	8878535390	502679	656.72	16820	18400	16720	21300	11490	16410	17662.44	5.23	70234	16703	16556	16433	16286	16163	16630	16360	264	4890	1000	12140	10	1	26409935	4738	9.72	1.18	12	1.90	1846.00	15265.00	27200	20230712	-34.04	15200	20240307	18.03	19360	-7.33	20240111	15200	18.03	20240307	27200	-34.04	20230712	15200	18.03	20240307	1.17	N	018250	1000	264 억	1380547	N	N	12	N	N
16	20240328	100323	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17590	1180	2	7.19	4246740480	245389	320.59	16820	17670	16720	21300	11490	16410	17306.16	5.23	61824	16703	16556	16433	16286	16163	16630	16360	264	4890	1000	12140	10	1	26409935	4646	9.53	1.15	12	0.93	1846.00	15265.00	27200	20230712	-35.33	15200	20240307	15.72	19360	-9.14	20240111	15200	15.72	20240307	27200	-35.33	20230712	15200	15.72	20240307	1.17	N	018250	1000	264 억	1380547	N	N	12	N	N
17	20240328	090325	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17050	640	2	3.90	502255850	29736	38.85	16820	17110	16720	21300	11490	16410	16890.50	5.23	-317	16703	16556	16433	16286	16163	16630	16360	264	4890	1000	12140	10	1	26409935	4503	9.24	1.12	12	0.11	1846.00	15265.00	27200	20230712	-37.32	15200	20240307	12.17	19360	-11.93	20240111	15200	12.17	20240307	27200	-37.32	20230712	15200	12.17	20240307	1.17	N	018250	1000	264 억	1380547	N	N	12	N	N
18	20240327	160324	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16410	100	2	0.61	1261354490	76501	209.02	16380	16580	16310	21200	11420	16310	16488.11	5.15	17914	16503	16406	16303	16206	16103	16355	16155	264	4890	1000	12060	10	1	26409935	4334	8.89	1.08	12	0.29	1846.00	15265.00	27200	20230712	-39.67	15200	20240307	7.96	19360	-15.24	20240111	15200	7.96	20240307	27200	-39.67	20230712	15200	7.96	20240307	1.17	N	018250	1000	264 억	1360689	N	N	12	N	N
19	20240327	150323	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16480	170	2	1.04	1210826400	73426	200.62	16380	16580	16310	21200	11420	16310	16490.43	5.15	17940	16503	16406	16303	16206	16103	16355	16155	264	4890	1000	12060	10	1	26409935	4352	8.93	1.08	12	0.28	1846.00	15265.00	27200	20230712	-39.41	15200	20240307	8.42	19360	-14.88	20240111	15200	8.42	20240307	27200	-39.41	20230712	15200	8.42	20240307	1.17	N	018250	1000	264 억	1360689	N	N	20	N	N
20	20240327	140324	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16480	170	2	1.04	1064247820	64529	176.31	16380	16580	16310	21200	11420	16310	16492.55	5.15	17580	16503	16406	16303	16206	16103	16355	16155	264	4890	1000	12060	10	1	26409935	4352	8.93	1.08	12	0.24	1846.00	15265.00	27200	20230712	-39.41	15200	20240307	8.42	19360	-14.88	20240111	15200	8.42	20240307	27200	-39.41	20230712	15200	8.42	20240307	1.17	N	018250	1000	264 억	1360689	N	N	20	N	N
21	20240327	130324	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16520	210	2	1.29	965439470	58541	159.95	16380	16580	16310	21200	11420	16310	16491.68	5.15	16899	16503	16406	16303	16206	16103	16355	16155	264	4890	1000	12060	10	1	26409935	4363	8.95	1.08	12	0.22	1846.00	15265.00	27200	20230712	-39.26	15200	20240307	8.68	19360	-14.67	20240111	15200	8.68	20240307	27200	-39.26	20230712	15200	8.68	20240307	1.17	N	018250	1000	264 억	1360689	N	N	20	N	N
22	20240327	120324	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16540	230	2	1.41	828142520	50239	137.27	16380	16580	16310	21200	11420	16310	16484.06	5.15	15698	16503	16406	16303	16206	16103	16355	16155	264	4890	1000	12060	10	1	26409935	4368	8.96	1.08	12	0.19	1846.00	15265.00	27200	20230712	-39.19	15200	20240307	8.82	19360	-14.57	20240111	15200	8.82	20240307	27200	-39.19	20230712	15200	8.82	20240307	1.17	N	018250	1000	264 억	1360689	N	N	20	N	N
23	20240327	110324	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16460	150	2	0.92	689718150	41855	114.36	16380	16580	16310	21200	11420	16310	16478.75	5.15	14382	16503	16406	16303	16206	16103	16355	16155	264	4890	1000	12060	10	1	26409935	4347	8.92	1.08	12	0.16	1846.00	15265.00	27200	20230712	-39.49	15200	20240307	8.29	19360	-14.98	20240111	15200	8.29	20240307	27200	-39.49	20230712	15200	8.29	20240307	1.17	N	018250	1000	264 억	1360689	N	N	20	N	N
24	20240327	100321	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16530	220	2	1.35	515857160	31317	85.57	16380	16580	16310	21200	11420	16310	16472.11	5.15	12319	16503	16406	16303	16206	16103	16355	16155	264	4890	1000	12060	10	1	26409935	4366	8.95	1.08	12	0.12	1846.00	15265.00	27200	20230712	-39.23	15200	20240307	8.75	19360	-14.62	20240111	15200	8.75	20240307	27200	-39.23	20230712	15200	8.75	20240307	1.17	N	018250	1000	264 억	1360689	N	N	20	N	N
25	20240327	090325	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16470	160	2	0.98	83687970	5104	13.95	16380	16490	16310	21200	11420	16310	16396.55	5.15	2900	16503	16406	16303	16206	16103	16355	16155	264	4890	1000	12060	10	1	26409935	4350	8.92	1.08	12	0.02	1846.00	15265.00	27200	20230712	-39.45	15200	20240307	8.36	19360	-14.93	20240111	15200	8.36	20240307	27200	-39.45	20230712	15200	8.36	20240307	1.17	N	018250	1000	264 억	1360689	N	N	20	N	N
26	20240326	150320	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16340	50	2	0.31	556489440	34164	73.07	16400	16400	16200	21150	11410	16290	16288.77	5.15	127	16496	16392	16326	16222	16156	16360	16190	264	4860	1000	12050	10	1	26409935	4315	8.85	1.07	12	0.13	1846.00	15265.00	27200	20230712	-39.93	15200	20240307	7.50	19360	-15.60	20240111	15200	7.50	20240307	27200	-39.93	20230712	15200	7.50	20240307	1.15	N	018250	1000	264 억	1361071	N	N	81	N	N
27	20240326	140318	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16320	30	2	0.18	509071110	31259	66.85	16400	16400	16200	21150	11410	16290	16285.59	5.15	-162	16496	16392	16326	16222	16156	16360	16190	264	4860	1000	12050	10	1	26409935	4310	8.84	1.07	12	0.12	1846.00	15265.00	27200	20230712	-40.00	15200	20240307	7.37	19360	-15.70	20240111	15200	7.37	20240307	27200	-40.00	20230712	15200	7.37	20240307	1.15	N	018250	1000	264 억	1361071	N	N	81	N	N
28	20240326	130318	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16260	-30	5	-0.18	394180150	24209	51.78	16400	16400	16200	21150	11410	16290	16282.38	5.15	-2375	16496	16392	16326	16222	16156	16360	16190	264	4860	1000	12050	10	1	26409935	4294	8.81	1.07	12	0.09	1846.00	15265.00	27200	20230712	-40.22	15200	20240307	6.97	19360	-16.01	20240111	15200	6.97	20240307	27200	-40.22	20230712	15200	6.97	20240307	1.15	N	018250	1000	264 억	1361071	N	N	81	N	N
29	20240326	120318	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16270	-20	5	-0.12	346845490	21296	45.55	16400	16400	16200	21150	11410	16290	16286.88	5.15	-2394	16496	16392	16326	16222	16156	16360	16190	264	4860	1000	12050	10	1	26409935	4297	8.81	1.07	12	0.08	1846.00	15265.00	27200	20230712	-40.18	15200	20240307	7.04	19360	-15.96	20240111	15200	7.04	20240307	27200	-40.18	20230712	15200	7.04	20240307	1.15	N	018250	1000	264 억	1361071	N	N	81	N	N
30	20240326	110314	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16290	0	3	0.00	249621750	15315	32.75	16400	16400	16200	21150	11410	16290	16299.17	5.15	-1287	16496	16392	16326	16222	16156	16360	16190	264	4860	1000	12050	10	1	26409935	4302	8.82	1.07	12	0.06	1846.00	15265.00	27200	20230712	-40.11	15200	20240307	7.17	19360	-15.86	20240111	15200	7.17	20240307	27200	-40.11	20230712	15200	7.17	20240307	1.15	N	018250	1000	264 억	1361071	N	N	81	N	N
31	20240326	100320	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16290	0	3	0.00	175261710	10747	22.98	16400	16400	16200	21150	11410	16290	16307.97	5.15	-1102	16496	16392	16326	16222	16156	16360	16190	264	4860	1000	12050	10	1	26409935	4302	8.82	1.07	12	0.04	1846.00	15265.00	27200	20230712	-40.11	15200	20240307	7.17	19360	-15.86	20240111	15200	7.17	20240307	27200	-40.11	20230712	15200	7.17	20240307	1.15	N	018250	1000	264 억	1361071	N	N	81	N	N
32	20240326	090318	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16330	40	2	0.25	14897840	910	1.95	16400	16400	16320	21150	11410	16290	16371.25	5.15	-362	16496	16392	16326	16222	16156	16360	16190	264	4860	1000	12050	10	1	26409935	4313	8.85	1.07	12	0.00	1846.00	15265.00	27200	20230712	-39.96	15200	20240307	7.43	19360	-15.65	20240111	15200	7.43	20240307	27200	-39.96	20230712	15200	7.43	20240307	1.15	N	018250	1000	264 억	1361071	N	N	81	N	N
33	20240325	160327	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16290	-20	5	-0.12	763472300	46724	67.62	16400	16430	16260	21200	11420	16310	16340.10	5.16	-2023	16610	16460	16270	16120	15930	16535	16195	264	4890	1000	12060	10	1	26409935	4302	8.82	1.07	12	0.18	1846.00	15265.00	27200	20230712	-40.11	15200	20240307	7.17	19360	-15.86	20240111	15200	7.17	20240307	27200	-40.11	20230712	15200	7.17	20240307	1.15	N	018250	1000	264 억	1361980	N	N	81	N	N
34	20240325	150329	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16320	10	2	0.06	740772060	45331	65.61	16400	16430	16260	21200	11420	16310	16341.40	5.16	-1144	16610	16460	16270	16120	15930	16535	16195	264	4890	1000	12060	10	1	26409935	4310	8.84	1.07	12	0.17	1846.00	15265.00	27200	20230712	-40.00	15200	20240307	7.37	19360	-15.70	20240111	15200	7.37	20240307	27200	-40.00	20230712	15200	7.37	20240307	1.15	N	018250	1000	264 억	1361980	N	N	67	N	N
35	20240325	140329	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16290	-20	5	-0.12	612399490	37455	54.21	16400	16430	16260	21200	11420	16310	16350.27	5.16	-3221	16610	16460	16270	16120	15930	16535	16195	264	4890	1000	12060	10	1	26409935	4302	8.82	1.07	12	0.14	1846.00	15265.00	27200	20230712	-40.11	15200	20240307	7.17	19360	-15.86	20240111	15200	7.17	20240307	27200	-40.11	20230712	15200	7.17	20240307	1.15	N	018250	1000	264 억	1361980	N	N	67	N	N
36	20240325	130330	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16310	0	3	0.00	490456230	29971	43.38	16400	16430	16260	21200	11420	16310	16364.36	5.16	-2648	16610	16460	16270	16120	15930	16535	16195	264	4890	1000	12060	10	1	26409935	4307	8.84	1.07	12	0.11	1846.00	15265.00	27200	20230712	-40.04	15200	20240307	7.30	19360	-15.75	20240111	15200	7.30	20240307	27200	-40.04	20230712	15200	7.30	20240307	1.15	N	018250	1000	264 억	1361980	N	N	67	N	N
37	20240325	120335	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16320	10	2	0.06	433498590	26480	38.32	16400	16430	16260	21200	11420	16310	16370.79	5.16	-1492	16610	16460	16270	16120	15930	16535	16195	264	4890	1000	12060	10	1	26409935	4310	8.84	1.07	12	0.10	1846.00	15265.00	27200	20230712	-40.00	15200	20240307	7.37	19360	-15.70	20240111	15200	7.37	20240307	27200	-40.00	20230712	15200	7.37	20240307	1.15	N	018250	1000	264 억	1361980	N	N	67	N	N
38	20240325	110331	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16370	60	2	0.37	379241890	23161	33.52	16400	16430	16260	21200	11420	16310	16374.16	5.16	-597	16610	16460	16270	16120	15930	16535	16195	264	4890	1000	12060	10	1	26409935	4323	8.87	1.07	12	0.09	1846.00	15265.00	27200	20230712	-39.82	15200	20240307	7.70	19360	-15.44	20240111	15200	7.70	20240307	27200	-39.82	20230712	15200	7.70	20240307	1.15	N	018250	1000	264 억	1361980	N	N	67	N	N
39	20240325	100329	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16400	90	2	0.55	241699020	14761	21.36	16400	16430	16260	21200	11420	16310	16374.16	5.16	-587	16610	16460	16270	16120	15930	16535	16195	264	4890	1000	12060	10	1	26409935	4331	8.88	1.07	12	0.06	1846.00	15265.00	27200	20230712	-39.71	15200	20240307	7.89	19360	-15.29	20240111	15200	7.89	20240307	27200	-39.71	20230712	15200	7.89	20240307	1.15	N	018250	1000	264 억	1361980	N	N	67	N	N
40	20240325	090331	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16270	-40	5	-0.25	36592320	2244	3.25	16400	16400	16260	21200	11420	16310	16306.74	5.16	-1499	16610	16460	16270	16120	15930	16535	16195	264	4890	1000	12060	10	1	26409935	4297	8.81	1.07	12	0.01	1846.00	15265.00	27200	20230712	-40.18	15200	20240307	7.04	19360	-15.96	20240111	15200	7.04	20240307	27200	-40.18	20230712	15200	7.04	20240307	1.15	N	018250	1000	264 억	1361980	N	N	67	N	N
41	20240322	160328	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16310	50	2	0.31	1120281250	68771	53.43	16260	16420	16080	21100	11390	16260	16289.99	5.14	5300	17006	16632	16126	15752	15246	16820	15940	264	4840	1000	12030	10	1	26409935	4307	8.84	1.07	12	0.26	1846.00	15265.00	27200	20230712	-40.04	15200	20240307	7.30	19360	-15.75	20240111	15200	7.30	20240307	27200	-40.04	20230712	15200	7.30	20240307	1.15	N	018250	1000	264 억	1356214	N	N	67	N	N
42	20240322	150331	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16330	70	2	0.43	1075199600	66008	51.29	16260	16420	16080	21100	11390	16260	16288.93	5.14	6800	17006	16632	16126	15752	15246	16820	15940	264	4840	1000	12030	10	1	26409935	4313	8.85	1.07	12	0.25	1846.00	15265.00	27200	20230712	-39.96	15200	20240307	7.43	19360	-15.65	20240111	15200	7.43	20240307	27200	-39.96	20230712	15200	7.43	20240307	1.15	N	018250	1000	264 억	1356214	N	N	50	N	N
43	20240322	140328	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16340	80	2	0.49	960813320	59009	45.85	16260	16420	16080	21100	11390	16260	16282.49	5.14	9505	17006	16632	16126	15752	15246	16820	15940	264	4840	1000	12030	10	1	26409935	4315	8.85	1.07	12	0.22	1846.00	15265.00	27200	20230712	-39.93	15200	20240307	7.50	19360	-15.60	20240111	15200	7.50	20240307	27200	-39.93	20230712	15200	7.50	20240307	1.15	N	018250	1000	264 억	1356214	N	N	50	N	N
44	20240322	130329	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16360	100	2	0.62	863015550	53016	41.19	16260	16420	16080	21100	11390	16260	16278.40	5.14	10144	17006	16632	16126	15752	15246	16820	15940	264	4840	1000	12030	10	1	26409935	4321	8.86	1.07	12	0.20	1846.00	15265.00	27200	20230712	-39.85	15200	20240307	7.63	19360	-15.50	20240111	15200	7.63	20240307	27200	-39.85	20230712	15200	7.63	20240307	1.15	N	018250	1000	264 억	1356214	N	N	50	N	N
45	20240322	120325	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16370	110	2	0.68	788114130	48438	37.63	16260	16420	16080	21100	11390	16260	16270.58	5.14	9688	17006	16632	16126	15752	15246	16820	15940	264	4840	1000	12030	10	1	26409935	4323	8.87	1.07	12	0.18	1846.00	15265.00	27200	20230712	-39.82	15200	20240307	7.70	19360	-15.44	20240111	15200	7.70	20240307	27200	-39.82	20230712	15200	7.70	20240307	1.15	N	018250	1000	264 억	1356214	N	N	50	N	N
46	20240322	110330	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16330	70	2	0.43	612856930	37742	29.32	16260	16390	16080	21100	11390	16260	16238.06	5.14	5428	17006	16632	16126	15752	15246	16820	15940	264	4840	1000	12030	10	1	26409935	4313	8.85	1.07	12	0.14	1846.00	15265.00	27200	20230712	-39.96	15200	20240307	7.43	19360	-15.65	20240111	15200	7.43	20240307	27200	-39.96	20230712	15200	7.43	20240307	1.15	N	018250	1000	264 억	1356214	N	N	50	N	N
47	20240322	100330	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16210	-50	5	-0.31	330763890	20417	15.86	16260	16350	16080	21100	11390	16260	16200.42	5.14	-2184	17006	16632	16126	15752	15246	16820	15940	264	4840	1000	12030	10	1	26409935	4281	8.78	1.06	12	0.08	1846.00	15265.00	27200	20230712	-40.40	15200	20240307	6.64	19360	-16.27	20240111	15200	6.64	20240307	27200	-40.40	20230712	15200	6.64	20240307	1.15	N	018250	1000	264 억	1356214	N	N	50	N	N
48	20240322	090325	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16210	-50	5	-0.31	82610690	5086	3.95	16260	16350	16120	21100	11390	16260	16242.76	5.14	-1115	17006	16632	16126	15752	15246	16820	15940	264	4840	1000	12030	10	1	26409935	4281	8.78	1.06	12	0.02	1846.00	15265.00	27200	20230712	-40.40	15200	20240307	6.64	19360	-16.27	20240111	15200	6.64	20240307	27200	-40.40	20230712	15200	6.64	20240307	1.15	N	018250	1000	264 억	1356214	N	N	50	N	N
49	20240321	160326	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16260	530	2	3.37	2005703690	125859	282.26	15770	16500	15620	20400	11020	15730	15930.71	5.13	-1088	15990	15860	15730	15600	15470	15925	15665	264	4670	1000	11640	10	1	26409935	4294	8.81	1.07	12	0.48	1846.00	15265.00	27200	20230712	-40.22	15200	20240307	6.97	19360	-16.01	20240111	15200	6.97	20240307	27200	-40.22	20230712	15200	6.97	20240307	1.16	N	018250	1000	264 억	1355438	N	N	50	N	N
50	20240321	150326	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16130	400	2	2.54	1745982460	109780	246.20	15770	16500	15620	20400	11020	15730	15904.38	5.13	-2756	15990	15860	15730	15600	15470	15925	15665	264	4670	1000	11640	10	1	26409935	4260	8.74	1.06	12	0.42	1846.00	15265.00	27200	20230712	-40.70	15200	20240307	6.12	19360	-16.68	20240111	15200	6.12	20240307	27200	-40.70	20230712	15200	6.12	20240307	1.16	N	018250	1000	264 억	1355438	N	N	4	N	N
51	20240321	140328	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15650	-80	5	-0.51	393743200	25102	56.30	15770	15860	15620	20400	11020	15730	15685.73	5.13	-7329	15990	15860	15730	15600	15470	15925	15665	264	4670	1000	11640	10	1	26409935	4133	8.48	1.03	12	0.10	1846.00	15265.00	27200	20230712	-42.46	15200	20240307	2.96	19360	-19.16	20240111	15200	2.96	20240307	27200	-42.46	20230712	15200	2.96	20240307	1.16	N	018250	1000	264 억	1355438	N	N	4	N	N
52	20240321	130325	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15670	-60	5	-0.38	301539320	19222	43.11	15770	15860	15620	20400	11020	15730	15687.20	5.13	-5073	15990	15860	15730	15600	15470	15925	15665	264	4670	1000	11640	10	1	26409935	4138	8.49	1.03	12	0.07	1846.00	15265.00	27200	20230712	-42.39	15200	20240307	3.09	19360	-19.06	20240111	15200	3.09	20240307	27200	-42.39	20230712	15200	3.09	20240307	1.16	N	018250	1000	264 억	1355438	N	N	4	N	N
53	20240321	120326	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15630	-100	5	-0.64	264995030	16887	37.87	15770	15860	15620	20400	11020	15730	15692.25	5.13	-5464	15990	15860	15730	15600	15470	15925	15665	264	4670	1000	11640	10	1	26409935	4128	8.47	1.02	12	0.06	1846.00	15265.00	27200	20230712	-42.54	15200	20240307	2.83	19360	-19.27	20240111	15200	2.83	20240307	27200	-42.54	20230712	15200	2.83	20240307	1.16	N	018250	1000	264 억	1355438	N	N	4	N	N
54	20240321	110327	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15670	-60	5	-0.38	180498460	11483	25.75	15770	15860	15650	20400	11020	15730	15718.75	5.13	-4233	15990	15860	15730	15600	15470	15925	15665	264	4670	1000	11640	10	1	26409935	4138	8.49	1.03	12	0.04	1846.00	15265.00	27200	20230712	-42.39	15200	20240307	3.09	19360	-19.06	20240111	15200	3.09	20240307	27200	-42.39	20230712	15200	3.09	20240307	1.16	N	018250	1000	264 억	1355438	N	N	4	N	N
55	20240321	100327	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15750	20	2	0.13	92078990	5848	13.12	15770	15860	15720	20400	11020	15730	15745.38	5.13	-361	15990	15860	15730	15600	15470	15925	15665	264	4670	1000	11640	10	1	26409935	4160	8.53	1.03	12	0.02	1846.00	15265.00	27200	20230712	-42.10	15200	20240307	3.62	19360	-18.65	20240111	15200	3.62	20240307	27200	-42.10	20230712	15200	3.62	20240307	1.16	N	018250	1000	264 억	1355438	N	N	4	N	N
56	20240321	090327	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15860	130	2	0.83	2925550	185	0.41	15770	15860	15770	20400	11020	15730	15813.78	5.13	-20	15990	15860	15730	15600	15470	15925	15665	264	4670	1000	11640	10	1	26409935	4189	8.59	1.04	12	0.00	1846.00	15265.00	27200	20230712	-41.69	15200	20240307	4.34	19360	-18.08	20240111	15200	4.34	20240307	27200	-41.69	20230712	15200	4.34	20240307	1.16	N	018250	1000	264 억	1355438	N	N	4	N	N
57	20240320	160324	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15730	170	2	1.09	702058090	44585	186.38	15610	15860	15600	20200	10900	15560	15746.53	5.10	8834	15813	15686	15613	15486	15413	15650	15450	264	4640	1000	11510	10	1	26409935	4154	8.52	1.03	12	0.17	1846.00	15265.00	27200	20230712	-42.17	15200	20240307	3.49	19360	-18.75	20240111	15200	3.49	20240307	27200	-42.17	20230712	15200	3.49	20240307	1.16	N	018250	1000	264 억	1345630	N	N	4	N	N
58	20240320	150325	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15660	100	2	0.64	671573920	42645	178.27	15610	15860	15600	20200	10900	15560	15748.01	5.10	8603	15813	15686	15613	15486	15413	15650	15450	264	4640	1000	11510	10	1	26409935	4136	8.48	1.03	12	0.16	1846.00	15265.00	27200	20230712	-42.43	15200	20240307	3.03	19360	-19.11	20240111	15200	3.03	20240307	27200	-42.43	20230712	15200	3.03	20240307	1.16	N	018250	1000	264 억	1345630	N	N	52	N	N
59	20240320	140328	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15670	110	2	0.71	623033030	39543	165.30	15610	15860	15600	20200	10900	15560	15755.84	5.10	9219	15813	15686	15613	15486	15413	15650	15450	264	4640	1000	11510	10	1	26409935	4138	8.49	1.03	12	0.15	1846.00	15265.00	27200	20230712	-42.39	15200	20240307	3.09	19360	-19.06	20240111	15200	3.09	20240307	27200	-42.39	20230712	15200	3.09	20240307	1.16	N	018250	1000	264 억	1345630	N	N	52	N	N
60	20240320	130329	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15710	150	2	0.96	527104660	33435	139.77	15610	15860	15600	20200	10900	15560	15765.06	5.10	9323	15813	15686	15613	15486	15413	15650	15450	264	4640	1000	11510	10	1	26409935	4149	8.51	1.03	12	0.13	1846.00	15265.00	27200	20230712	-42.24	15200	20240307	3.36	19360	-18.85	20240111	15200	3.36	20240307	27200	-42.24	20230712	15200	3.36	20240307	1.16	N	018250	1000	264 억	1345630	N	N	52	N	N
61	20240320	120327	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15710	150	2	0.96	443959070	28145	117.65	15610	15860	15600	20200	10900	15560	15773.99	5.10	10585	15813	15686	15613	15486	15413	15650	15450	264	4640	1000	11510	10	1	26409935	4149	8.51	1.03	12	0.11	1846.00	15265.00	27200	20230712	-42.24	15200	20240307	3.36	19360	-18.85	20240111	15200	3.36	20240307	27200	-42.24	20230712	15200	3.36	20240307	1.16	N	018250	1000	264 억	1345630	N	N	52	N	N
62	20240320	110326	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15740	180	2	1.16	428369240	27153	113.51	15610	15860	15600	20200	10900	15560	15776.13	5.10	11244	15813	15686	15613	15486	15413	15650	15450	264	4640	1000	11510	10	1	26409935	4157	8.53	1.03	12	0.10	1846.00	15265.00	27200	20230712	-42.13	15200	20240307	3.55	19360	-18.70	20240111	15200	3.55	20240307	27200	-42.13	20230712	15200	3.55	20240307	1.16	N	018250	1000	264 억	1345630	N	N	52	N	N
63	20240320	100325	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15750	190	2	1.22	369456630	23414	97.88	15610	15860	15600	20200	10900	15560	15779.30	5.10	11552	15813	15686	15613	15486	15413	15650	15450	264	4640	1000	11510	10	1	26409935	4160	8.53	1.03	12	0.09	1846.00	15265.00	27200	20230712	-42.10	15200	20240307	3.62	19360	-18.65	20240111	15200	3.62	20240307	27200	-42.10	20230712	15200	3.62	20240307	1.16	N	018250	1000	264 억	1345630	N	N	52	N	N
64	20240320	090323	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15670	110	2	0.71	874580	56	0.23	15610	15670	15610	20200	10900	15560	15617.50	5.10	-3	15813	15686	15613	15486	15413	15650	15450	264	4640	1000	11510	10	1	26409935	4138	8.49	1.03	12	0.00	1846.00	15265.00	27200	20230712	-42.39	15200	20240307	3.09	19360	-19.06	20240111	15200	3.09	20240307	27200	-42.39	20230712	15200	3.09	20240307	1.16	N	018250	1000	264 억	1345630	N	N	52	N	N
65	20240319	160319	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15560	-10	5	-0.06	373466590	23888	112.43	15640	15740	15540	20200	10900	15570	15634.07	5.09	1809	15790	15680	15540	15430	15290	15735	15485	264	4630	1000	11520	10	1	26409935	4109	8.43	1.02	12	0.09	1846.00	15265.00	27200	20230712	-42.79	15200	20240307	2.37	19360	-19.63	20240111	15200	2.37	20240307	27200	-42.79	20230712	15200	2.37	20240307	1.16	N	018250	1000	264 억	1343451	N	N	52	N	N
66	20240319	150326	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15580	10	2	0.06	344281680	22012	103.60	15640	15740	15550	20200	10900	15570	15640.64	5.09	2562	15790	15680	15540	15430	15290	15735	15485	264	4630	1000	11520	10	1	26409935	4115	8.44	1.02	12	0.08	1846.00	15265.00	27200	20230712	-42.72	15200	20240307	2.50	19360	-19.52	20240111	15200	2.50	20240307	27200	-42.72	20230712	15200	2.50	20240307	1.16	N	018250	1000	264 억	1343451	N	N	16	N	N
67	20240319	140325	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15640	70	2	0.45	322715150	20627	97.08	15640	15740	15550	20200	10900	15570	15645.28	5.09	3321	15790	15680	15540	15430	15290	15735	15485	264	4630	1000	11520	10	1	26409935	4131	8.47	1.02	12	0.08	1846.00	15265.00	27200	20230712	-42.50	15200	20240307	2.89	19360	-19.21	20240111	15200	2.89	20240307	27200	-42.50	20230712	15200	2.89	20240307	1.16	N	018250	1000	264 억	1343451	N	N	16	N	N
68	20240319	130307	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15570	0	3	0.00	293485570	18752	88.26	15640	15740	15550	20200	10900	15570	15650.89	5.09	4250	15790	15680	15540	15430	15290	15735	15485	264	4630	1000	11520	10	1	26409935	4112	8.43	1.02	12	0.07	1846.00	15265.00	27200	20230712	-42.76	15200	20240307	2.43	19360	-19.58	20240111	15200	2.43	20240307	27200	-42.76	20230712	15200	2.43	20240307	1.16	N	018250	1000	264 억	1343451	N	N	16	N	N
69	20240319	120325	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15590	20	2	0.13	250235290	15978	75.20	15640	15740	15550	20200	10900	15570	15661.24	5.09	5680	15790	15680	15540	15430	15290	15735	15485	264	4630	1000	11520	10	1	26409935	4117	8.45	1.02	12	0.06	1846.00	15265.00	27200	20230712	-42.68	15200	20240307	2.57	19360	-19.47	20240111	15200	2.57	20240307	27200	-42.68	20230712	15200	2.57	20240307	1.16	N	018250	1000	264 억	1343451	N	N	16	N	N
70	20240319	110325	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15640	70	2	0.45	219890060	14036	66.06	15640	15740	15550	20200	10900	15570	15666.15	5.09	5690	15790	15680	15540	15430	15290	15735	15485	264	4630	1000	11520	10	1	26409935	4131	8.47	1.02	12	0.05	1846.00	15265.00	27200	20230712	-42.50	15200	20240307	2.89	19360	-19.21	20240111	15200	2.89	20240307	27200	-42.50	20230712	15200	2.89	20240307	1.16	N	018250	1000	264 억	1343451	N	N	16	N	N
71	20240319	100326	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15670	100	2	0.64	110620490	7072	33.28	15640	15700	15550	20200	10900	15570	15642.04	5.09	2958	15790	15680	15540	15430	15290	15735	15485	264	4630	1000	11520	10	1	26409935	4138	8.49	1.03	12	0.03	1846.00	15265.00	27200	20230712	-42.39	15200	20240307	3.09	19360	-19.06	20240111	15200	3.09	20240307	27200	-42.39	20230712	15200	3.09	20240307	1.16	N	018250	1000	264 억	1343451	N	N	16	N	N
72	20240319	090324	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15570	0	3	0.00	6657510	427	2.01	15640	15640	15550	20200	10900	15570	15591.36	5.09	-229	15790	15680	15540	15430	15290	15735	15485	264	4630	1000	11520	10	1	26409935	4112	8.43	1.02	12	0.00	1846.00	15265.00	27200	20230712	-42.76	15200	20240307	2.43	19360	-19.58	20240111	15200	2.43	20240307	27200	-42.76	20230712	15200	2.43	20240307	1.16	N	018250	1000	264 억	1343451	N	N	16	N	N
73	20240318	160322	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15570	170	2	1.10	329793120	21217	49.75	15430	15650	15400	20000	10780	15400	15543.80	5.06	8148	15760	15580	15440	15260	15120	15510	15190	264	4600	1000	11390	10	1	26409935	4112	8.43	1.02	12	0.08	1846.00	15265.00	27200	20230712	-42.76	15200	20240307	2.43	19360	-19.58	20240111	15200	2.43	20240307	27200	-42.76	20230712	15200	2.43	20240307	1.16	N	018250	1000	264 억	1335266	N	N	16	N	N
74	20240318	150324	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15580	180	2	1.17	301885610	19426	45.55	15430	15650	15400	20000	10780	15400	15540.29	5.06	7182	15760	15580	15440	15260	15120	15510	15190	264	4600	1000	11390	10	1	26409935	4115	8.44	1.02	12	0.07	1846.00	15265.00	27200	20230712	-42.72	15200	20240307	2.50	19360	-19.52	20240111	15200	2.50	20240307	27200	-42.72	20230712	15200	2.50	20240307	1.16	N	018250	1000	264 억	1335266	N	N	3	N	N
75	20240318	140323	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15560	160	2	1.04	285993130	18406	43.16	15430	15650	15400	20000	10780	15400	15538.04	5.06	6638	15760	15580	15440	15260	15120	15510	15190	264	4600	1000	11390	10	1	26409935	4109	8.43	1.02	12	0.07	1846.00	15265.00	27200	20230712	-42.79	15200	20240307	2.37	19360	-19.63	20240111	15200	2.37	20240307	27200	-42.79	20230712	15200	2.37	20240307	1.16	N	018250	1000	264 억	1335266	N	N	3	N	N
76	20240318	130323	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15610	210	2	1.36	278855270	17948	42.08	15430	15650	15400	20000	10780	15400	15536.84	5.06	6695	15760	15580	15440	15260	15120	15510	15190	264	4600	1000	11390	10	1	26409935	4123	8.46	1.02	12	0.07	1846.00	15265.00	27200	20230712	-42.61	15200	20240307	2.70	19360	-19.37	20240111	15200	2.70	20240307	27200	-42.61	20230712	15200	2.70	20240307	1.16	N	018250	1000	264 억	1335266	N	N	3	N	N
77	20240318	120321	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15600	200	2	1.30	263837920	16985	39.82	15430	15650	15400	20000	10780	15400	15533.58	5.06	6492	15760	15580	15440	15260	15120	15510	15190	264	4600	1000	11390	10	1	26409935	4120	8.45	1.02	12	0.06	1846.00	15265.00	27200	20230712	-42.65	15200	20240307	2.63	19360	-19.42	20240111	15200	2.63	20240307	27200	-42.65	20230712	15200	2.63	20240307	1.16	N	018250	1000	264 억	1335266	N	N	3	N	N
78	20240318	110323	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15430	30	2	0.19	141782180	9155	21.47	15430	15570	15400	20000	10780	15400	15486.86	5.06	1818	15760	15580	15440	15260	15120	15510	15190	264	4600	1000	11390	10	1	26409935	4075	8.36	1.01	12	0.03	1846.00	15265.00	27200	20230712	-43.27	15200	20240307	1.51	19360	-20.30	20240111	15200	1.51	20240307	27200	-43.27	20230712	15200	1.51	20240307	1.16	N	018250	1000	264 억	1335266	N	N	3	N	N
79	20240318	100322	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15530	130	2	0.84	71220630	4607	10.80	15430	15540	15400	20000	10780	15400	15459.22	5.06	287	15760	15580	15440	15260	15120	15510	15190	264	4600	1000	11390	10	1	26409935	4101	8.41	1.02	12	0.02	1846.00	15265.00	27200	20230712	-42.90	15200	20240307	2.17	19360	-19.78	20240111	15200	2.17	20240307	27200	-42.90	20230712	15200	2.17	20240307	1.16	N	018250	1000	264 억	1335266	N	N	3	N	N
80	20240318	090321	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15500	100	2	0.65	1975670	128	0.30	15430	15500	15430	20000	10780	15400	15434.92	5.06	17	15760	15580	15440	15260	15120	15510	15190	264	4600	1000	11390	10	1	26409935	4094	8.40	1.02	12	0.00	1846.00	15265.00	27200	20230712	-43.01	15200	20240307	1.97	19360	-19.94	20240111	15200	1.97	20240307	27200	-43.01	20230712	15200	1.97	20240307	1.16	N	018250	1000	264 억	1335266	N	N	3	N	N
81	20240315	160319	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15400	-220	5	-1.41	656184080	42628	138.39	15600	15620	15300	20300	10940	15620	15393.25	5.06	-2609	15780	15700	15550	15470	15320	15740	15510	264	4680	1000	11550	10	1	26409935	4067	24.56	1.12	12	0.16	627.00	13795.00	27200	20230712	-43.38	15200	20240307	1.32	19360	-20.45	20240111	15200	1.32	20240307	27200	-43.38	20230712	15200	1.32	20240307	1.16	N	018250	1000	264 억	1337552	N	N	3	N	N
82	20240315	150303	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15450	-170	5	-1.09	632635360	41100	133.43	15600	15620	15300	20300	10940	15620	15392.59	5.06	-2664	15780	15700	15550	15470	15320	15740	15510	264	4680	1000	11550	10	1	26409935	4080	24.64	1.12	12	0.16	627.00	13795.00	27200	20230712	-43.20	15200	20240307	1.64	19360	-20.20	20240111	15200	1.64	20240307	27200	-43.20	20230712	15200	1.64	20240307	1.16	N	018250	1000	264 억	1337552	N	N	17	N	N
83	20240315	140305	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15390	-230	5	-1.47	530191750	34457	111.86	15600	15620	15300	20300	10940	15620	15387.05	5.06	-2643	15780	15700	15550	15470	15320	15740	15510	264	4680	1000	11550	10	1	26409935	4064	24.55	1.12	12	0.13	627.00	13795.00	27200	20230712	-43.42	15200	20240307	1.25	19360	-20.51	20240111	15200	1.25	20240307	27200	-43.42	20230712	15200	1.25	20240307	1.16	N	018250	1000	264 억	1337552	N	N	17	N	N
84	20240315	130321	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15400	-220	5	-1.41	484623250	31498	102.26	15600	15620	15300	20300	10940	15620	15385.84	5.06	-3321	15780	15700	15550	15470	15320	15740	15510	264	4680	1000	11550	10	1	26409935	4067	24.56	1.12	12	0.12	627.00	13795.00	27200	20230712	-43.38	15200	20240307	1.32	19360	-20.45	20240111	15200	1.32	20240307	27200	-43.38	20230712	15200	1.32	20240307	1.16	N	018250	1000	264 억	1337552	N	N	17	N	N
85	20240315	120321	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15410	-210	5	-1.34	433181020	28158	91.41	15600	15620	15300	20300	10940	15620	15383.94	5.06	-3341	15780	15700	15550	15470	15320	15740	15510	264	4680	1000	11550	10	1	26409935	4070	24.58	1.12	12	0.11	627.00	13795.00	27200	20230712	-43.35	15200	20240307	1.38	19360	-20.40	20240111	15200	1.38	20240307	27200	-43.35	20230712	15200	1.38	20240307	1.16	N	018250	1000	264 억	1337552	N	N	17	N	N
86	20240315	110319	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15410	-210	5	-1.34	384386150	24992	81.13	15600	15620	15300	20300	10940	15620	15380.37	5.06	-3261	15780	15700	15550	15470	15320	15740	15510	264	4680	1000	11550	10	1	26409935	4070	24.58	1.12	12	0.09	627.00	13795.00	27200	20230712	-43.35	15200	20240307	1.38	19360	-20.40	20240111	15200	1.38	20240307	27200	-43.35	20230712	15200	1.38	20240307	1.16	N	018250	1000	264 억	1337552	N	N	17	N	N
87	20240315	100320	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15420	-200	5	-1.28	151163620	9810	31.85	15600	15620	15320	20300	10940	15620	15409.14	5.06	-5210	15780	15700	15550	15470	15320	15740	15510	264	4680	1000	11550	10	1	26409935	4072	24.59	1.12	12	0.04	627.00	13795.00	27200	20230712	-43.31	15200	20240307	1.45	19360	-20.35	20240111	15200	1.45	20240307	27200	-43.31	20230712	15200	1.45	20240307	1.16	N	018250	1000	264 억	1337552	N	N	17	N	N
88	20240315	090319	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15590	-30	5	-0.19	14008120	898	2.92	15600	15620	15590	20300	10940	15620	15599.24	5.06	-371	15780	15700	15550	15470	15320	15740	15510	264	4680	1000	11550	10	1	26409935	4117	24.86	1.13	12	0.00	627.00	13795.00	27200	20230712	-42.68	15200	20240307	2.57	19360	-19.47	20240111	15200	2.57	20240307	27200	-42.68	20230712	15200	2.57	20240307	1.16	N	018250	1000	264 억	1337552	N	N	17	N	N
89	20240314	160317	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15620	150	2	0.97	473557850	30551	81.94	15470	15630	15400	20100	10830	15470	15500.32	5.00	2871	15710	15590	15490	15370	15270	15540	15320	264	4630	1000	11440	10	1	26409935	4125	24.91	1.13	12	0.12	627.00	13795.00	27200	20230712	-42.57	15200	20240307	2.76	19360	-19.32	20240111	15200	2.76	20240307	27200	-42.57	20230712	15200	2.76	20240307	1.15	N	018250	1000	264 억	1321591	N	N	17	N	N
90	20240314	150318	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15560	90	2	0.58	429305400	27709	74.32	15470	15630	15400	20100	10830	15470	15493.36	5.00	1021	15710	15590	15490	15370	15270	15540	15320	264	4630	1000	11440	10	1	26409935	4109	24.82	1.13	12	0.10	627.00	13795.00	27200	20230712	-42.79	15200	20240307	2.37	19360	-19.63	20240111	15200	2.37	20240307	27200	-42.79	20230712	15200	2.37	20240307	1.15	N	018250	1000	264 억	1321591	N	N	11	N	N
91	20240314	140318	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15550	80	2	0.52	386156640	24933	66.87	15470	15630	15400	20100	10830	15470	15487.77	5.00	854	15710	15590	15490	15370	15270	15540	15320	264	4630	1000	11440	10	1	26409935	4107	24.80	1.13	12	0.09	627.00	13795.00	27200	20230712	-42.83	15200	20240307	2.30	19360	-19.68	20240111	15200	2.30	20240307	27200	-42.83	20230712	15200	2.30	20240307	1.15	N	018250	1000	264 억	1321591	N	N	11	N	N
92	20240314	130317	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15540	70	2	0.45	302421710	19546	52.42	15470	15600	15400	20100	10830	15470	15472.31	5.00	-1403	15710	15590	15490	15370	15270	15540	15320	264	4630	1000	11440	10	1	26409935	4104	24.78	1.13	12	0.07	627.00	13795.00	27200	20230712	-42.87	15200	20240307	2.24	19360	-19.73	20240111	15200	2.24	20240307	27200	-42.87	20230712	15200	2.24	20240307	1.15	N	018250	1000	264 억	1321591	N	N	11	N	N
93	20240314	120317	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15540	70	2	0.45	238243700	15410	41.33	15470	15600	15400	20100	10830	15470	15460.33	5.00	-2284	15710	15590	15490	15370	15270	15540	15320	264	4630	1000	11440	10	1	26409935	4104	24.78	1.13	12	0.06	627.00	13795.00	27200	20230712	-42.87	15200	20240307	2.24	19360	-19.73	20240111	15200	2.24	20240307	27200	-42.87	20230712	15200	2.24	20240307	1.15	N	018250	1000	264 억	1321591	N	N	11	N	N
94	20240314	110319	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15510	40	2	0.26	179286260	11610	31.14	15470	15570	15400	20100	10830	15470	15442.40	5.00	-1755	15710	15590	15490	15370	15270	15540	15320	264	4630	1000	11440	10	1	26409935	4096	24.74	1.12	12	0.04	627.00	13795.00	27200	20230712	-42.98	15200	20240307	2.04	19360	-19.89	20240111	15200	2.04	20240307	27200	-42.98	20230712	15200	2.04	20240307	1.15	N	018250	1000	264 억	1321591	N	N	11	N	N
95	20240314	100319	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15440	-30	5	-0.19	105239720	6828	18.31	15470	15470	15400	20100	10830	15470	15412.96	5.00	-2306	15710	15590	15490	15370	15270	15540	15320	264	4630	1000	11440	10	1	26409935	4078	24.63	1.12	12	0.03	627.00	13795.00	27200	20230712	-43.24	15200	20240307	1.58	19360	-20.25	20240111	15200	1.58	20240307	27200	-43.24	20230712	15200	1.58	20240307	1.15	N	018250	1000	264 억	1321591	N	N	11	N	N
96	20240314	090317	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15420	-50	5	-0.32	2826860	183	0.49	15470	15470	15420	20100	10830	15470	15447.32	5.00	-131	15710	15590	15490	15370	15270	15540	15320	264	4630	1000	11440	10	1	26409935	4072	24.59	1.12	12	0.00	627.00	13795.00	27200	20230712	-43.31	15200	20240307	1.45	19360	-20.35	20240111	15200	1.45	20240307	27200	-43.31	20230712	15200	1.45	20240307	1.15	N	018250	1000	264 억	1321591	N	N	11	N	N
97	20240313	160315	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15470	-30	5	-0.19	575366320	37283	102.34	15600	15610	15390	20150	10850	15500	15432.39	5.00	1464	15740	15620	15510	15390	15280	15565	15335	264	4650	1000	11470	10	1	26409935	4086	24.67	1.12	12	0.14	627.00	13795.00	27200	20230712	-43.12	15200	20240307	1.78	19360	-20.09	20240111	15200	1.78	20240307	27200	-43.12	20230712	15200	1.78	20240307	1.15	N	018250	1000	264 억	1319969	N	N	11	N	N
98	20240313	150315	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15450	-50	5	-0.32	520630640	33738	92.61	15600	15610	15390	20150	10850	15500	15431.58	5.00	1073	15740	15620	15510	15390	15280	15565	15335	264	4650	1000	11470	10	1	26409935	4080	24.64	1.12	12	0.13	627.00	13795.00	27200	20230712	-43.20	15200	20240307	1.64	19360	-20.20	20240111	15200	1.64	20240307	27200	-43.20	20230712	15200	1.64	20240307	1.15	N	018250	1000	264 억	1319969	N	N	5	N	N
99	20240313	140317	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15410	-90	5	-0.58	416830450	27001	74.12	15600	15610	15400	20150	10850	15500	15437.59	5.00	1252	15740	15620	15510	15390	15280	15565	15335	264	4650	1000	11470	10	1	26409935	4070	24.58	1.12	12	0.10	627.00	13795.00	27200	20230712	-43.35	15200	20240307	1.38	19360	-20.40	20240111	15200	1.38	20240307	27200	-43.35	20230712	15200	1.38	20240307	1.15	N	018250	1000	264 억	1319969	N	N	5	N	N
100	20240313	130320	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15450	-50	5	-0.32	335451390	21723	59.63	15600	15610	15400	20150	10850	15500	15442.22	5.00	1194	15740	15620	15510	15390	15280	15565	15335	264	4650	1000	11470	10	1	26409935	4080	24.64	1.12	12	0.08	627.00	13795.00	27200	20230712	-43.20	15200	20240307	1.64	19360	-20.20	20240111	15200	1.64	20240307	27200	-43.20	20230712	15200	1.64	20240307	1.15	N	018250	1000	264 억	1319969	N	N	5	N	N
101	20240313	120316	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15430	-70	5	-0.45	266783600	17272	47.41	15600	15610	15400	20150	10850	15500	15446.02	5.00	-89	15740	15620	15510	15390	15280	15565	15335	264	4650	1000	11470	10	1	26409935	4075	24.61	1.12	12	0.07	627.00	13795.00	27200	20230712	-43.27	15200	20240307	1.51	19360	-20.30	20240111	15200	1.51	20240307	27200	-43.27	20230712	15200	1.51	20240307	1.15	N	018250	1000	264 억	1319969	N	N	5	N	N
102	20240313	110315	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15420	-80	5	-0.52	215145190	13923	38.22	15600	15610	15400	20150	10850	15500	15452.50	5.00	-842	15740	15620	15510	15390	15280	15565	15335	264	4650	1000	11470	10	1	26409935	4072	24.59	1.12	12	0.05	627.00	13795.00	27200	20230712	-43.31	15200	20240307	1.45	19360	-20.35	20240111	15200	1.45	20240307	27200	-43.31	20230712	15200	1.45	20240307	1.15	N	018250	1000	264 억	1319969	N	N	5	N	N
103	20240313	100316	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15440	-60	5	-0.39	102350230	6614	18.16	15600	15610	15400	20150	10850	15500	15474.79	5.00	-2582	15740	15620	15510	15390	15280	15565	15335	264	4650	1000	11470	10	1	26409935	4078	24.63	1.12	12	0.03	627.00	13795.00	27200	20230712	-43.24	15200	20240307	1.58	19360	-20.25	20240111	15200	1.58	20240307	27200	-43.24	20230712	15200	1.58	20240307	1.15	N	018250	1000	264 억	1319969	N	N	5	N	N
104	20240313	090316	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15610	110	2	0.71	19498030	1250	3.43	15600	15610	15570	20150	10850	15500	15598.42	5.00	-899	15740	15620	15510	15390	15280	15565	15335	264	4650	1000	11470	10	1	26409935	4123	24.90	1.13	12	0.00	627.00	13795.00	27200	20230712	-42.61	15200	20240307	2.70	19360	-19.37	20240111	15200	2.70	20240307	27200	-42.61	20230712	15200	2.70	20240307	1.15	N	018250	1000	264 억	1319969	N	N	5	N	N
105	20240312	160312	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15500	-210	5	-1.34	563007830	36404	118.14	15630	15630	15400	20400	11000	15710	15465.55	5.04	-12316	15950	15830	15610	15490	15270	15890	15550	264	4690	1000	11620	10	1	26409935	4094	24.72	1.12	12	0.14	627.00	13795.00	27200	20230712	-43.01	15200	20240307	1.97	19360	-19.94	20240111	15200	1.97	20240307	27200	-43.01	20230712	15200	1.97	20240307	1.16	N	018250	1000	264 억	1332285	N	N	5	N	N
106	20240312	150312	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15490	-220	5	-1.40	534233420	34547	112.11	15630	15630	15400	20400	11000	15710	15463.96	5.04	-12140	15950	15830	15610	15490	15270	15890	15550	264	4690	1000	11620	10	1	26409935	4091	24.70	1.12	12	0.13	627.00	13795.00	27200	20230712	-43.05	15200	20240307	1.91	19360	-19.99	20240111	15200	1.91	20240307	27200	-43.05	20230712	15200	1.91	20240307	1.16	N	018250	1000	264 억	1332285	N	N	0	N	N
107	20240312	140310	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15420	-290	5	-1.85	478485280	30943	100.42	15630	15630	15400	20400	11000	15710	15463.44	5.04	-11811	15950	15830	15610	15490	15270	15890	15550	264	4690	1000	11620	10	1	26409935	4072	24.59	1.12	12	0.12	627.00	13795.00	27200	20230712	-43.31	15200	20240307	1.45	19360	-20.35	20240111	15200	1.45	20240307	27200	-43.31	20230712	15200	1.45	20240307	1.16	N	018250	1000	264 억	1332285	N	N	0	N	N
108	20240312	130301	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15440	-270	5	-1.72	429989660	27801	90.22	15630	15630	15400	20400	11000	15710	15466.70	5.04	-10852	15950	15830	15610	15490	15270	15890	15550	264	4690	1000	11620	10	1	26409935	4078	24.63	1.12	12	0.11	627.00	13795.00	27200	20230712	-43.24	15200	20240307	1.58	19360	-20.25	20240111	15200	1.58	20240307	27200	-43.24	20230712	15200	1.58	20240307	1.16	N	018250	1000	264 억	1332285	N	N	0	N	N
109	20240312	120313	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15440	-270	5	-1.72	335682960	21689	70.38	15630	15630	15400	20400	11000	15710	15477.11	5.04	-10703	15950	15830	15610	15490	15270	15890	15550	264	4690	1000	11620	10	1	26409935	4078	24.63	1.12	12	0.08	627.00	13795.00	27200	20230712	-43.24	15200	20240307	1.58	19360	-20.25	20240111	15200	1.58	20240307	27200	-43.24	20230712	15200	1.58	20240307	1.16	N	018250	1000	264 억	1332285	N	N	0	N	N
110	20240312	110313	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15480	-230	5	-1.46	278255080	17974	58.33	15630	15630	15400	20400	11000	15710	15480.98	5.04	-9074	15950	15830	15610	15490	15270	15890	15550	264	4690	1000	11620	10	1	26409935	4088	24.69	1.12	12	0.07	627.00	13795.00	27200	20230712	-43.09	15200	20240307	1.84	19360	-20.04	20240111	15200	1.84	20240307	27200	-43.09	20230712	15200	1.84	20240307	1.16	N	018250	1000	264 억	1332285	N	N	0	N	N
111	20240312	100312	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15470	-240	5	-1.53	214181370	13836	44.90	15630	15630	15400	20400	11000	15710	15480.01	5.04	-9077	15950	15830	15610	15490	15270	15890	15550	264	4690	1000	11620	10	1	26409935	4086	24.67	1.12	12	0.05	627.00	13795.00	27200	20230712	-43.12	15200	20240307	1.78	19360	-20.09	20240111	15200	1.78	20240307	27200	-43.12	20230712	15200	1.78	20240307	1.16	N	018250	1000	264 억	1332285	N	N	0	N	N
112	20240312	090311	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15610	-100	5	-0.64	18188980	1166	3.78	15630	15630	15530	20400	11000	15710	15599.47	5.04	-226	15950	15830	15610	15490	15270	15890	15550	264	4690	1000	11620	10	1	26409935	4123	24.90	1.13	12	0.00	627.00	13795.00	27200	20230712	-42.61	15200	20240307	2.70	19360	-19.37	20240111	15200	2.70	20240307	27200	-42.61	20230712	15200	2.70	20240307	1.16	N	018250	1000	264 억	1332285	N	N	0	N	N
113	20240311	160311	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15710	290	2	1.88	480964100	30803	75.08	15420	15730	15390	20000	10800	15420	15614.05	5.01	7846	15620	15520	15380	15280	15140	15570	15330	264	4580	1000	11410	10	1	26409935	4149	25.06	1.14	12	0.12	627.00	13795.00	27200	20230712	-42.24	15200	20240307	3.36	19360	-18.85	20240111	15200	3.36	20240307	27200	-42.24	20230712	15200	3.36	20240307	1.17	N	018250	1000	264 억	1323829	N	N	2499	N	N
114	20240311	150312	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15650	230	2	1.49	444854840	28502	69.47	15420	15730	15390	20000	10800	15420	15607.85	5.01	7398	15620	15520	15380	15280	15140	15570	15330	264	4580	1000	11410	10	1	26409935	4133	24.96	1.13	12	0.11	627.00	13795.00	27200	20230712	-42.46	15200	20240307	2.96	19360	-19.16	20240111	15200	2.96	20240307	27200	-42.46	20230712	15200	2.96	20240307	1.17	N	018250	1000	264 억	1323829	N	N	2499	N	N
115	20240311	140310	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15650	230	2	1.49	383980230	24607	59.97	15420	15730	15390	20000	10800	15420	15604.51	5.01	6561	15620	15520	15380	15280	15140	15570	15330	264	4580	1000	11410	10	1	26409935	4133	24.96	1.13	12	0.09	627.00	13795.00	27200	20230712	-42.46	15200	20240307	2.96	19360	-19.16	20240111	15200	2.96	20240307	27200	-42.46	20230712	15200	2.96	20240307	1.17	N	018250	1000	264 억	1323829	N	N	2499	N	N
116	20240311	130313	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15620	200	2	1.30	300990660	19309	47.06	15420	15710	15390	20000	10800	15420	15588.10	5.01	3599	15620	15520	15380	15280	15140	15570	15330	264	4580	1000	11410	10	1	26409935	4125	24.91	1.13	12	0.07	627.00	13795.00	27200	20230712	-42.57	15200	20240307	2.76	19360	-19.32	20240111	15200	2.76	20240307	27200	-42.57	20230712	15200	2.76	20240307	1.17	N	018250	1000	264 억	1323829	N	N	2499	N	N
117	20240311	120313	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15610	190	2	1.23	255758180	16408	39.99	15420	15710	15390	20000	10800	15420	15587.41	5.01	2370	15620	15520	15380	15280	15140	15570	15330	264	4580	1000	11410	10	1	26409935	4123	24.90	1.13	12	0.06	627.00	13795.00	27200	20230712	-42.61	15200	20240307	2.70	19360	-19.37	20240111	15200	2.70	20240307	27200	-42.61	20230712	15200	2.70	20240307	1.17	N	018250	1000	264 억	1323829	N	N	2499	N	N
118	20240311	110310	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15600	180	2	1.17	195415020	12538	30.56	15420	15710	15390	20000	10800	15420	15585.82	5.01	2564	15620	15520	15380	15280	15140	15570	15330	264	4580	1000	11410	10	1	26409935	4120	24.88	1.13	12	0.05	627.00	13795.00	27200	20230712	-42.65	15200	20240307	2.63	19360	-19.42	20240111	15200	2.63	20240307	27200	-42.65	20230712	15200	2.63	20240307	1.17	N	018250	1000	264 억	1323829	N	N	2499	N	N
119	20240311	100308	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15680	260	2	1.69	122483370	7876	19.20	15420	15680	15390	20000	10800	15420	15551.47	5.01	3017	15620	15520	15380	15280	15140	15570	15330	264	4580	1000	11410	10	1	26409935	4141	25.01	1.14	12	0.03	627.00	13795.00	27200	20230712	-42.35	15200	20240307	3.16	19360	-19.01	20240111	15200	3.16	20240307	27200	-42.35	20230712	15200	3.16	20240307	1.17	N	018250	1000	264 억	1323829	N	N	2499	N	N
120	20240311	090308	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15420	0	3	0.00	6774040	439	1.07	15420	15490	15420	20000	10800	15420	15430.62	5.01	-107	15620	15520	15380	15280	15140	15570	15330	264	4580	1000	11410	10	1	26409935	4072	24.59	1.12	12	0.00	627.00	13795.00	27200	20230712	-43.31	15200	20240307	1.45	19360	-20.35	20240111	15200	1.45	20240307	27200	-43.31	20230712	15200	1.45	20240307	1.17	N	018250	1000	264 억	1323829	N	N	2499	N	N
121	20240308	160311	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15420	170	2	1.11	626883570	40847	78.11	15250	15480	15240	19820	10680	15250	15347.09	4.95	10375	15683	15466	15333	15116	14983	15400	15050	264	4570	1000	11280	10	1	26409935	4072	24.59	1.12	12	0.15	627.00	13795.00	27200	20230712	-43.31	15200	20240307	1.45	19360	-20.35	20240111	15200	1.45	20240307	27200	-43.31	20230712	15200	1.45	20240307	1.17	N	018250	1000	264 억	1307528	N	N	2499	N	N
122	20240308	150310	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15380	130	2	0.85	582914020	37994	72.66	15250	15480	15240	19820	10680	15250	15342.27	4.95	8927	15683	15466	15333	15116	14983	15400	15050	264	4570	1000	11280	10	1	26409935	4062	24.53	1.11	12	0.14	627.00	13795.00	27200	20230712	-43.46	15200	20240307	1.18	19360	-20.56	20240111	15200	1.18	20240307	27200	-43.46	20230712	15200	1.18	20240307	1.17	N	018250	1000	264 억	1307528	N	N	14	N	N
123	20240308	140309	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15320	70	2	0.46	526603120	34321	65.63	15250	15480	15240	19820	10680	15250	15343.47	4.95	5899	15683	15466	15333	15116	14983	15400	15050	264	4570	1000	11280	10	1	26409935	4046	24.43	1.11	12	0.13	627.00	13795.00	27200	20230712	-43.68	15200	20240307	0.79	19360	-20.87	20240111	15200	0.79	20240307	27200	-43.68	20230712	15200	0.79	20240307	1.17	N	018250	1000	264 억	1307528	N	N	14	N	N
124	20240308	130308	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15310	60	2	0.39	404178630	26311	50.32	15250	15480	15240	19820	10680	15250	15361.58	4.95	1210	15683	15466	15333	15116	14983	15400	15050	264	4570	1000	11280	10	1	26409935	4043	24.42	1.11	12	0.10	627.00	13795.00	27200	20230712	-43.71	15200	20240307	0.72	19360	-20.92	20240111	15200	0.72	20240307	27200	-43.71	20230712	15200	0.72	20240307	1.17	N	018250	1000	264 억	1307528	N	N	14	N	N
125	20240308	120309	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15290	40	2	0.26	320854890	20857	39.89	15250	15480	15250	19820	10680	15250	15383.56	4.95	217	15683	15466	15333	15116	14983	15400	15050	264	4570	1000	11280	10	1	26409935	4038	24.39	1.11	12	0.08	627.00	13795.00	27200	20230712	-43.79	15200	20240307	0.59	19360	-21.02	20240111	15200	0.59	20240307	27200	-43.79	20230712	15200	0.59	20240307	1.17	N	018250	1000	264 억	1307528	N	N	14	N	N
126	20240308	110308	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15440	190	2	1.25	235980110	15334	29.32	15250	15480	15250	19820	10680	15250	15389.34	4.95	492	15683	15466	15333	15116	14983	15400	15050	264	4570	1000	11280	10	1	26409935	4078	24.63	1.12	12	0.06	627.00	13795.00	27200	20230712	-43.24	15200	20240307	1.58	19360	-20.25	20240111	15200	1.58	20240307	27200	-43.24	20230712	15200	1.58	20240307	1.17	N	018250	1000	264 억	1307528	N	N	14	N	N
127	20240308	100307	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15390	140	2	0.92	141204760	9197	17.59	15250	15430	15250	19820	10680	15250	15353.35	4.95	706	15683	15466	15333	15116	14983	15400	15050	264	4570	1000	11280	10	1	26409935	4064	24.55	1.12	12	0.03	627.00	13795.00	27200	20230712	-43.42	15200	20240307	1.25	19360	-20.51	20240111	15200	1.25	20240307	27200	-43.42	20230712	15200	1.25	20240307	1.17	N	018250	1000	264 억	1307528	N	N	14	N	N
128	20240308	090306	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15310	60	2	0.39	7496520	490	0.94	15250	15340	15250	19820	10680	15250	15299.02	4.95	97	15683	15466	15333	15116	14983	15400	15050	264	4570	1000	11280	10	1	26409935	4043	24.42	1.11	12	0.00	627.00	13795.00	27200	20230712	-43.71	15200	20240307	0.72	19360	-20.92	20240111	15200	0.72	20240307	27200	-43.71	20230712	15200	0.72	20240307	1.17	N	018250	1000	264 억	1307528	N	N	14	N	N
129	20240307	160308	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	15250	-290	5	-1.87	798085920	52214	106.50	15540	15550	15200	20200	10880	15540	15284.90	4.97	-10049	16020	15780	15640	15400	15260	15710	15330	264	4660	1000	11490	10	1	26409935	4028	24.32	1.11	12	0.20	627.00	13795.00	27200	20230712	-43.93	15200	20240307	0.33	19360	-21.23	20240111	15200	0.33	20240307	27200	-43.93	20230712	15200	0.33	20240307	1.17	N	018250	1000	264 억	1313813	N	N	14	N	N
130	20240307	150256	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	15220	-320	5	-2.06	754555630	49357	100.67	15540	15550	15200	20200	10880	15540	15287.71	4.97	-9421	16020	15780	15640	15400	15260	15710	15330	264	4660	1000	11490	10	1	26409935	4020	24.27	1.10	12	0.19	627.00	13795.00	27200	20230712	-44.04	15200	20240307	0.13	19360	-21.38	20240111	15200	0.13	20240307	27200	-44.04	20230712	15200	0.13	20240307	1.17	N	018250	1000	264 억	1313813	N	N	25	N	N
131	20240307	140304	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	15210	-330	5	-2.12	693308770	45331	92.46	15540	15550	15200	20200	10880	15540	15294.36	4.97	-8236	16020	15780	15640	15400	15260	15710	15330	264	4660	1000	11490	10	1	26409935	4017	24.26	1.10	12	0.17	627.00	13795.00	27200	20230712	-44.08	15200	20240307	0.07	19360	-21.44	20240111	15200	0.07	20240307	27200	-44.08	20230712	15200	0.07	20240307	1.17	N	018250	1000	264 억	1313813	N	N	25	N	N
132	20240307	130305	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	15230	-310	5	-1.99	608043140	39726	81.03	15540	15550	15210	20200	10880	15540	15305.92	4.97	-6066	16020	15780	15640	15400	15260	15710	15330	264	4660	1000	11490	10	1	26409935	4022	24.29	1.10	12	0.15	627.00	13795.00	27200	20230712	-44.01	15210	20240307	0.13	19360	-21.33	20240111	15210	0.13	20240307	27200	-44.01	20230712	15210	0.13	20240307	1.17	N	018250	1000	264 억	1313813	N	N	25	N	N
133	20240307	120305	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	15220	-320	5	-2.06	556919950	36367	74.18	15540	15550	15210	20200	10880	15540	15313.88	4.97	-4399	16020	15780	15640	15400	15260	15710	15330	264	4660	1000	11490	10	1	26409935	4020	24.27	1.10	12	0.14	627.00	13795.00	27200	20230712	-44.04	15210	20240307	0.07	19360	-21.38	20240111	15210	0.07	20240307	27200	-44.04	20230712	15210	0.07	20240307	1.17	N	018250	1000	264 억	1313813	N	N	25	N	N
134	20240307	110307	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	15270	-270	5	-1.74	460985650	30073	61.34	15540	15550	15230	20200	10880	15540	15328.89	4.97	-2906	16020	15780	15640	15400	15260	15710	15330	264	4660	1000	11490	10	1	26409935	4033	24.35	1.11	12	0.11	627.00	13795.00	27200	20230712	-43.86	15230	20240307	0.26	19360	-21.13	20240111	15230	0.26	20240307	27200	-43.86	20230712	15230	0.26	20240307	1.17	N	018250	1000	264 억	1313813	N	N	25	N	N
135	20240307	100308	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	15300	-240	5	-1.54	261985850	17035	34.75	15540	15550	15300	20200	10880	15540	15379.27	4.97	-2841	16020	15780	15640	15400	15260	15710	15330	264	4660	1000	11490	10	1	26409935	4041	24.40	1.11	12	0.06	627.00	13795.00	27200	20230712	-43.75	15300	20240307	0.00	19360	-20.97	20240111	15300	0.00	20240307	27200	-43.75	20230712	15300	0.00	20240307	1.17	N	018250	1000	264 억	1313813	N	N	25	N	N
136	20240307	090305	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15550	10	2	0.06	9464350	609	1.24	15540	15550	15540	20200	10880	15540	15540.80	4.97	21	16020	15780	15640	15400	15260	15710	15330	264	4660	1000	11490	10	1	26409935	4107	24.80	1.13	12	0.00	627.00	13795.00	27200	20230712	-42.83	15500	20240306	0.32	19360	-19.68	20240111	15500	0.32	20240306	27200	-42.83	20230712	15500	0.32	20240306	1.17	N	018250	1000	264 억	1313813	N	N	25	N	N
137	20240306	160305	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	15540	-210	5	-1.33	763106950	48972	136.04	15690	15880	15500	20450	11030	15750	15582.67	5.00	-4965	16003	15876	15713	15586	15423	15940	15650	264	4700	1000	11650	10	1	26409935	4104	24.78	1.13	12	0.19	627.00	13795.00	27200	20230712	-42.87	15500	20240306	0.26	19360	-19.73	20240111	15500	0.26	20240306	27200	-42.87	20230712	15500	0.26	20240306	1.20	N	018250	1000	264 억	1319975	N	N	25	N	N
138	20240306	150305	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	15520	-230	5	-1.46	714045450	45813	127.27	15690	15880	15500	20450	11030	15750	15586.09	5.00	-5228	16003	15876	15713	15586	15423	15940	15650	264	4700	1000	11650	10	1	26409935	4099	24.75	1.13	12	0.17	627.00	13795.00	27200	20230712	-42.94	15500	20240306	0.13	19360	-19.83	20240111	15500	0.13	20240306	27200	-42.94	20230712	15500	0.13	20240306	1.20	N	018250	1000	264 억	1319975	N	N	12	N	N
139	20240306	140305	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	15540	-210	5	-1.33	572118360	36672	101.88	15690	15880	15500	20450	11030	15750	15600.96	5.00	-3517	16003	15876	15713	15586	15423	15940	15650	264	4700	1000	11650	10	1	26409935	4104	24.78	1.13	12	0.14	627.00	13795.00	27200	20230712	-42.87	15500	20240306	0.26	19360	-19.73	20240111	15500	0.26	20240306	27200	-42.87	20230712	15500	0.26	20240306	1.20	N	018250	1000	264 억	1319975	N	N	12	N	N
140	20240306	130305	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	15540	-210	5	-1.33	532657930	34132	94.82	15690	15880	15500	20450	11030	15750	15605.82	5.00	-3703	16003	15876	15713	15586	15423	15940	15650	264	4700	1000	11650	10	1	26409935	4104	24.78	1.13	12	0.13	627.00	13795.00	27200	20230712	-42.87	15500	20240306	0.26	19360	-19.73	20240111	15500	0.26	20240306	27200	-42.87	20230712	15500	0.26	20240306	1.20	N	018250	1000	264 억	1319975	N	N	12	N	N
141	20240306	120306	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	15530	-220	5	-1.40	437302160	28002	77.79	15690	15880	15500	20450	11030	15750	15616.82	5.00	-3792	16003	15876	15713	15586	15423	15940	15650	264	4700	1000	11650	10	1	26409935	4101	24.77	1.13	12	0.11	627.00	13795.00	27200	20230712	-42.90	15500	20240306	0.19	19360	-19.78	20240111	15500	0.19	20240306	27200	-42.90	20230712	15500	0.19	20240306	1.20	N	018250	1000	264 억	1319975	N	N	12	N	N
142	20240306	110305	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	15540	-210	5	-1.33	353044550	22584	62.74	15690	15880	15500	20450	11030	15750	15632.51	5.00	-3377	16003	15876	15713	15586	15423	15940	15650	264	4700	1000	11650	10	1	26409935	4104	24.78	1.13	12	0.09	627.00	13795.00	27200	20230712	-42.87	15500	20240306	0.26	19360	-19.73	20240111	15500	0.26	20240306	27200	-42.87	20230712	15500	0.26	20240306	1.20	N	018250	1000	264 억	1319975	N	N	12	N	N
143	20240306	100302	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15650	-100	5	-0.63	153793510	9802	27.23	15690	15880	15650	20450	11030	15750	15690.01	5.00	-1754	16003	15876	15713	15586	15423	15940	15650	264	4700	1000	11650	10	1	26409935	4133	24.96	1.13	12	0.04	627.00	13795.00	27200	20230712	-42.46	15550	20240305	0.64	19360	-19.16	20240111	15550	0.64	20240305	27200	-42.46	20230712	15550	0.64	20240305	1.20	N	018250	1000	264 억	1319975	N	N	12	N	N
144	20240306	090305	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15700	-50	5	-0.32	3488230	222	0.62	15690	15880	15690	20450	11030	15750	15712.75	5.00	-22	16003	15876	15713	15586	15423	15940	15650	264	4700	1000	11650	10	1	26409935	4146	25.04	1.14	12	0.00	627.00	13795.00	27200	20230712	-42.28	15550	20240305	0.96	19360	-18.90	20240111	15550	0.96	20240305	27200	-42.28	20230712	15550	0.96	20240305	1.20	N	018250	1000	264 억	1319975	N	N	12	N	N
145	20240305	160303	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	15750	-30	5	-0.19	565480690	35922	36.26	15700	15840	15550	20500	11050	15780	15741.90	5.01	-2292	16386	16082	15926	15622	15466	16005	15545	264	4720	1000	11670	10	1	26409935	4160	25.12	1.14	12	0.14	627.00	13795.00	27200	20230712	-42.10	15550	20240305	1.29	19360	-18.65	20240111	15550	1.29	20240305	27200	-42.10	20230712	15550	1.29	20240305	1.20	N	018250	1000	264 억	1324060	N	N	12	N	N
146	20240305	150306	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	15720	-60	5	-0.38	549455420	34904	35.23	15700	15840	15550	20500	11050	15780	15741.90	5.01	-2117	16386	16082	15926	15622	15466	16005	15545	264	4720	1000	11670	10	1	26409935	4152	25.07	1.14	12	0.13	627.00	13795.00	27200	20230712	-42.21	15550	20240305	1.09	19360	-18.80	20240111	15550	1.09	20240305	27200	-42.21	20230712	15550	1.09	20240305	1.20	N	018250	1000	264 억	1324060	N	N	19	N	N
147	20240305	140300	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	15790	10	2	0.06	506118430	32157	32.46	15700	15840	15550	20500	11050	15780	15738.98	5.01	-2008	16386	16082	15926	15622	15466	16005	15545	264	4720	1000	11670	10	1	26409935	4170	25.18	1.14	12	0.12	627.00	13795.00	27200	20230712	-41.95	15550	20240305	1.54	19360	-18.44	20240111	15550	1.54	20240305	27200	-41.95	20230712	15550	1.54	20240305	1.20	N	018250	1000	264 억	1324060	N	N	19	N	N
148	20240305	130302	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	15720	-60	5	-0.38	447179660	28427	28.69	15700	15830	15550	20500	11050	15780	15730.80	5.01	-1641	16386	16082	15926	15622	15466	16005	15545	264	4720	1000	11670	10	1	26409935	4152	25.07	1.14	12	0.11	627.00	13795.00	27200	20230712	-42.21	15550	20240305	1.09	19360	-18.80	20240111	15550	1.09	20240305	27200	-42.21	20230712	15550	1.09	20240305	1.20	N	018250	1000	264 억	1324060	N	N	19	N	N
149	20240305	120302	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	15800	20	2	0.13	304007100	19336	19.52	15700	15830	15550	20500	11050	15780	15722.33	5.01	-675	16386	16082	15926	15622	15466	16005	15545	264	4720	1000	11670	10	1	26409935	4173	25.20	1.15	12	0.07	627.00	13795.00	27200	20230712	-41.91	15550	20240305	1.61	19360	-18.39	20240111	15550	1.61	20240305	27200	-41.91	20230712	15550	1.61	20240305	1.20	N	018250	1000	264 억	1324060	N	N	19	N	N
150	20240305	110303	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	15820	40	2	0.25	259163040	16496	16.65	15700	15830	15550	20500	11050	15780	15710.65	5.01	-663	16386	16082	15926	15622	15466	16005	15545	264	4720	1000	11670	10	1	26409935	4178	25.23	1.15	12	0.06	627.00	13795.00	27200	20230712	-41.84	15550	20240305	1.74	19360	-18.29	20240111	15550	1.74	20240305	27200	-41.84	20230712	15550	1.74	20240305	1.20	N	018250	1000	264 억	1324060	N	N	19	N	N
151	20240305	100302	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	15700	-80	5	-0.51	155857660	9939	10.03	15700	15780	15550	20500	11050	15780	15681.39	5.01	-204	16386	16082	15926	15622	15466	16005	15545	264	4720	1000	11670	10	1	26409935	4146	25.04	1.14	12	0.04	627.00	13795.00	27200	20230712	-42.28	15550	20240305	0.96	19360	-18.90	20240111	15550	0.96	20240305	27200	-42.28	20230712	15550	0.96	20240305	1.20	N	018250	1000	264 억	1324060	N	N	19	N	N
152	20240305	090302	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	15700	-80	5	-0.51	34934400	2225	2.25	15700	15780	15700	20500	11050	15780	15700.75	5.01	31	16386	16082	15926	15622	15466	16005	15545	264	4720	1000	11670	10	1	26409935	4146	25.04	1.14	12	0.01	627.00	13795.00	27200	20230712	-42.28	15700	20240305	0.00	19360	-18.90	20240111	15700	0.00	20240305	27200	-42.28	20230712	15700	0.00	20240305	1.20	N	018250	1000	264 억	1324060	N	N	19	N	N
153	20240304	160301	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	15780	-330	5	-2.05	1551255280	97933	290.94	16110	16230	15770	20900	11280	16110	15840.09	5.07	-13854	16270	16190	16150	16070	16030	16170	16050	264	4790	1000	11920	10	1	26409935	4167	25.17	1.14	12	0.37	627.00	13795.00	27200	20230712	-41.99	15770	20240304	0.06	19360	-18.49	20240111	15770	0.06	20240304	27200	-41.99	20230712	15770	0.06	20240304	1.20	N	018250	1000	264 억	1340012	N	N	19	N	N
154	20240304	150301	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	15770	-340	5	-2.11	1456015630	91896	273.00	16110	16230	15770	20900	11280	16110	15844.17	5.07	-12764	16270	16190	16150	16070	16030	16170	16050	264	4790	1000	11920	10	1	26409935	4165	25.15	1.14	12	0.35	627.00	13795.00	27200	20230712	-42.02	15770	20240304	0.00	19360	-18.54	20240111	15770	0.00	20240304	27200	-42.02	20230712	15770	0.00	20240304	1.20	N	018250	1000	264 억	1340012	N	N	842	N	N
155	20240304	140247	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	15780	-330	5	-2.05	1301316980	82092	243.88	16110	16230	15770	20900	11280	16110	15851.93	5.07	-10472	16270	16190	16150	16070	16030	16170	16050	264	4790	1000	11920	10	1	26409935	4167	25.17	1.14	12	0.31	627.00	13795.00	27200	20230712	-41.99	15770	20240304	0.06	19360	-18.49	20240111	15770	0.06	20240304	27200	-41.99	20230712	15770	0.06	20240304	1.20	N	018250	1000	264 억	1340012	N	N	842	N	N
156	20240304	130259	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	15830	-280	5	-1.74	1071099160	67538	200.64	16110	16230	15770	20900	11280	16110	15859.21	5.07	-6162	16270	16190	16150	16070	16030	16170	16050	264	4790	1000	11920	10	1	26409935	4181	25.25	1.15	12	0.26	627.00	13795.00	27200	20230712	-41.80	15770	20240304	0.38	19360	-18.23	20240111	15770	0.38	20240304	27200	-41.80	20230712	15770	0.38	20240304	1.20	N	018250	1000	264 억	1340012	N	N	842	N	N
157	20240304	120248	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	15820	-290	5	-1.80	926831170	58414	173.54	16110	16230	15770	20900	11280	16110	15866.59	5.07	-6081	16270	16190	16150	16070	16030	16170	16050	264	4790	1000	11920	10	1	26409935	4178	25.23	1.15	12	0.22	627.00	13795.00	27200	20230712	-41.84	15770	20240304	0.32	19360	-18.29	20240111	15770	0.32	20240304	27200	-41.84	20230712	15770	0.32	20240304	1.20	N	018250	1000	264 억	1340012	N	N	842	N	N
158	20240304	110257	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	15790	-320	5	-1.99	829595290	52257	155.24	16110	16230	15770	20900	11280	16110	15875.29	5.07	-7375	16270	16190	16150	16070	16030	16170	16050	264	4790	1000	11920	10	1	26409935	4170	25.18	1.14	12	0.20	627.00	13795.00	27200	20230712	-41.95	15770	20240304	0.13	19360	-18.44	20240111	15770	0.13	20240304	27200	-41.95	20230712	15770	0.13	20240304	1.20	N	018250	1000	264 억	1340012	N	N	842	N	N
159	20240304	100258	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	15820	-290	5	-1.80	553758100	34804	103.40	16110	16230	15780	20900	11280	16110	15910.76	5.07	-7267	16270	16190	16150	16070	16030	16170	16050	264	4790	1000	11920	10	1	26409935	4178	25.23	1.15	12	0.13	627.00	13795.00	27200	20230712	-41.84	15780	20240304	0.25	19360	-18.29	20240111	15780	0.25	20240304	27200	-41.84	20230712	15780	0.25	20240304	1.20	N	018250	1000	264 억	1340012	N	N	842	N	N
160	20240304	090258	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16110	0	3	0.00	32285880	2004	5.95	16110	16230	16110	20900	11280	16110	16110.72	5.07	940	16270	16190	16150	16070	16030	16170	16050	264	4790	1000	11920	10	1	26409935	4255	25.69	1.17	12	0.01	627.00	13795.00	27200	20230712	-40.77	16100	20240228	0.06	19360	-16.79	20240111	16100	0.06	20240228	27200	-40.77	20230712	16100	0.06	20240228	1.20	N	018250	1000	264 억	1340012	N	N	842	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History